Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cls Holdings USA Inc
(OP:
CLSH
)
0.0500
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.0500
0.0550
0.0450
0.0550
293,314
+0.00(+4.76%)
Apr 29, 2024
0.0480
0.0550
0.0480
0.0525
34,513
-0.00(-2.78%)
Apr 26, 2024
0.0488
0.0550
0.0425
0.0540
45,025
-0.00(-1.82%)
Apr 25, 2024
0.0546
0.0550
0.0425
0.0550
87,475
+0.00(+0.00%)
Apr 24, 2024
0.0450
0.0550
0.0450
0.0550
33,225
+0.00(+0.00%)
Apr 23, 2024
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+0.00%)
Apr 22, 2024
0.0550
0.0550
0.0480
0.0550
72,580
+0.00(+0.00%)
Apr 19, 2024
0.0488
0.0550
0.0426
0.0550
34,100
+0.00(+0.00%)
Apr 18, 2024
0.0550
0.0550
0.0550
0.0550
2,000
+0.00(+0.00%)
Apr 17, 2024
0.0480
0.0550
0.0480
0.0550
30,900
+0.00(+0.00%)
Apr 16, 2024
0.0550
0.0550
0.0480
0.0550
22,300
+0.00(+0.00%)
Apr 15, 2024
0.0494
0.0550
0.0410
0.0550
182,581
+0.01(+10.22%)
Apr 12, 2024
0.0410
0.0501
0.0410
0.0499
26,600
-0.00(-0.99%)
Apr 11, 2024
0.0579
0.0579
0.0504
0.0504
15,225
-0.00(-3.08%)
Apr 10, 2024
0.0440
0.0579
0.0440
0.0520
63,769
-0.00(-3.17%)
Apr 09, 2024
0.0579
0.0579
0.0537
0.0537
53,150
-0.00(-7.25%)
Apr 08, 2024
0.0520
0.0600
0.0500
0.0579
299,176
+0.01(+14.65%)
Apr 05, 2024
0.0470
0.0540
0.0470
0.0505
69,678
-0.00(-6.48%)
Apr 04, 2024
0.0500
0.0540
0.0484
0.0540
35,220
+0.00(+0.00%)
Apr 03, 2024
0.0486
0.0540
0.0475
0.0540
99,462
+0.00(+0.00%)
Apr 02, 2024
0.0500
0.0540
0.0468
0.0540
270,125
+0.00(+8.65%)
Apr 01, 2024
0.0450
0.0497
0.0450
0.0497
54,412
+0.00(+0.00%)
Mar 28, 2024
0.0460
0.0497
0.0455
0.0497
52,250
+0.00(+0.00%)
Mar 27, 2024
0.0417
0.0497
0.0417
0.0497
55,000
+0.00(+0.00%)
Mar 26, 2024
0.0454
0.0497
0.0454
0.0497
4,500
+0.00(+0.00%)
Mar 25, 2024
0.0450
0.0497
0.0410
0.0497
43,336
-0.00(-0.60%)
Mar 22, 2024
0.0499
0.0500
0.0487
0.0500
63,409
+0.00(+0.00%)
Mar 21, 2024
0.0410
0.0500
0.0410
0.0500
50,000
+0.00(+9.89%)
Mar 20, 2024
0.0500
0.0500
0.0410
0.0455
74,011
-0.00(-9.00%)
Mar 19, 2024
0.0450
0.0500
0.0450
0.0500
58,735
+0.00(+5.26%)
Mar 18, 2024
0.0425
0.0500
0.0425
0.0475
80,063
+0.00(+5.56%)
Mar 15, 2024
0.0425
0.0495
0.0425
0.0450
34,385
-0.01(-10.00%)
Mar 14, 2024
0.0500
0.0500
0.0450
0.0500
16,605
+0.00(+0.00%)
Mar 13, 2024
0.0500
0.0550
0.0450
0.0500
52,624
-0.00(-9.09%)
Mar 12, 2024
0.0450
0.0550
0.0450
0.0550
44,025
+0.00(+10.00%)
Mar 11, 2024
0.0450
0.0500
0.0450
0.0500
47,300
+0.00(+4.38%)
Mar 08, 2024
0.0450
0.0550
0.0450
0.0479
88,821
-0.00(-0.21%)
Mar 07, 2024
0.0400
0.0550
0.0400
0.0480
288,344
-0.01(-12.73%)
Mar 06, 2024
0.0450
0.0550
0.0400
0.0550
132,120
+0.00(+10.00%)
Mar 05, 2024
0.0400
0.0550
0.0400
0.0500
185,936
-0.00(-3.85%)
Mar 04, 2024
0.0550
0.0550
0.0400
0.0520
175,602
-0.00(-5.45%)
Mar 01, 2024
0.0495
0.0550
0.0400
0.0550
356,900
+0.01(+11.11%)
Feb 29, 2024
0.0473
0.0495
0.0450
0.0495
144,650
+0.00(+0.00%)
Feb 28, 2024
0.0425
0.0495
0.0410
0.0495
198,641
+0.00(+1.64%)
Feb 27, 2024
0.0400
0.0487
0.0360
0.0487
202,657
+0.01(+31.27%)
Feb 26, 2024
0.0365
0.0400
0.0312
0.0371
375,061
-0.00(-4.38%)
Feb 23, 2024
0.0380
0.0450
0.0350
0.0388
354,000
-0.01(-13.78%)
Feb 22, 2024
0.0381
0.0466
0.0380
0.0450
113,406
-0.00(-5.06%)
Feb 21, 2024
0.0490
0.0490
0.0400
0.0474
135,678
-0.00(-3.27%)
Feb 20, 2024
0.0450
0.0490
0.0390
0.0490
188,722
+0.01(+13.95%)
Feb 16, 2024
0.0388
0.0473
0.0388
0.0430
137,300
-0.00(-4.23%)
Feb 15, 2024
0.0440
0.0489
0.0388
0.0449
155,864
+0.00(+2.05%)
Feb 14, 2024
0.0380
0.0440
0.0380
0.0440
229,903
+0.01(+15.79%)
Feb 13, 2024
0.0350
0.0447
0.0350
0.0380
274,563
-0.01(-15.56%)
Feb 12, 2024
0.0375
0.0450
0.0351
0.0450
346,800
+0.00(+0.67%)
Feb 09, 2024
0.0380
0.0450
0.0336
0.0447
205,041
+0.00(+11.19%)
Feb 08, 2024
0.0392
0.0484
0.0372
0.0402
103,947
-0.01(-17.96%)
Feb 07, 2024
0.0431
0.0499
0.0427
0.0490
253,272
-0.00(-2.00%)
Feb 06, 2024
0.0549
0.0549
0.0485
0.0500
205,024
+0.00(+0.00%)
Feb 05, 2024
0.0495
0.0599
0.0451
0.0500
204,221
+0.00(+3.09%)
Feb 02, 2024
0.0388
0.0600
0.0320
0.0485
916,875
+0.01(+25.00%)
Feb 01, 2024
0.0365
0.0388
0.0350
0.0388
57,535
+0.00(+0.00%)
Jan 31, 2024
0.0312
0.0388
0.0312
0.0388
44,514
+0.00(+2.11%)
Jan 30, 2024
0.0380
0.0380
0.0310
0.0380
168,777
+0.00(+9.20%)
Jan 29, 2024
0.0440
0.0479
0.0300
0.0348
466,079
-0.01(-27.35%)
Jan 26, 2024
0.0438
0.0479
0.0438
0.0479
29,828
-0.00(-0.21%)
Jan 25, 2024
0.0480
0.0480
0.0441
0.0480
1,676
+0.00(+1.91%)
Jan 24, 2024
0.0474
0.0474
0.0412
0.0471
4,100
-0.00(-0.63%)
Jan 23, 2024
0.0479
0.0479
0.0352
0.0474
25,044
-0.00(-1.04%)
Jan 22, 2024
0.0400
0.0479
0.0351
0.0479
37,200
+0.01(+15.70%)
Jan 19, 2024
0.0350
0.0479
0.0350
0.0414
61,913
-0.00(-0.24%)
Jan 18, 2024
0.0415
0.0480
0.0352
0.0415
34,539
-0.00(-5.68%)
Jan 17, 2024
0.0477
0.0479
0.0351
0.0440
12,744
-0.00(-7.95%)
Jan 16, 2024
0.0415
0.0479
0.0352
0.0478
27,450
-0.00(-0.21%)
Jan 12, 2024
0.0476
0.0479
0.0422
0.0479
1,215
+0.01(+13.51%)
Jan 11, 2024
0.0477
0.0477
0.0422
0.0422
2,066
-0.01(-12.08%)
Jan 10, 2024
0.0480
0.0480
0.0351
0.0480
35,608
+0.00(+0.00%)
Jan 09, 2024
0.0480
0.0480
0.0480
0.0480
500
+0.00(+0.00%)
Jan 08, 2024
0.0480
0.0480
0.0431
0.0480
8,442
+0.00(+0.00%)
Jan 05, 2024
0.0400
0.0480
0.0400
0.0480
40,754
+0.01(+15.66%)
Jan 04, 2024
0.0479
0.0480
0.0351
0.0415
15,549
-0.01(-13.54%)
Jan 03, 2024
0.0480
0.0480
0.0350
0.0480
23,748
+0.01(+19.40%)
Jan 02, 2024
0.0480
0.0480
0.0350
0.0402
60,429
-0.00(-5.41%)
Dec 29, 2023
0.0438
0.0480
0.0392
0.0425
97,000
-0.00(-10.53%)
Dec 28, 2023
0.0495
0.0495
0.0357
0.0475
36,746
-0.00(-3.85%)
Dec 27, 2023
0.0361
0.0494
0.0361
0.0494
171,534
+0.00(+9.78%)
Dec 26, 2023
0.0301
0.0450
0.0301
0.0450
86,670
+0.01(+21.95%)
Dec 22, 2023
0.0319
0.0452
0.0319
0.0369
127,418
-0.01(-13.18%)
Dec 21, 2023
0.0428
0.0495
0.0308
0.0425
238,730
-0.01(-14.14%)
Dec 20, 2023
0.0440
0.0495
0.0328
0.0495
66,368
+0.01(+18.71%)
Dec 19, 2023
0.0395
0.0490
0.0392
0.0417
103,323
-0.01(-15.07%)
Dec 18, 2023
0.0453
0.0495
0.0395
0.0491
10,800
+0.00(+2.51%)
Dec 15, 2023
0.0479
0.0479
0.0429
0.0479
4,125
-0.00(-0.21%)
Dec 14, 2023
0.0416
0.0480
0.0395
0.0480
14,488
+0.01(+26.65%)
Dec 13, 2023
0.0450
0.0498
0.0314
0.0379
61,912
-0.01(-24.20%)
Dec 12, 2023
0.0362
0.0500
0.0314
0.0500
67,156
+0.00(+2.25%)
Dec 11, 2023
0.0436
0.0500
0.0436
0.0489
4,425
-0.00(-2.20%)
Dec 08, 2023
0.0460
0.0500
0.0418
0.0500
9,376
+0.00(+2.04%)
Dec 07, 2023
0.0452
0.0490
0.0400
0.0490
45,856
+0.00(+6.52%)
Dec 06, 2023
0.0381
0.0500
0.0381
0.0460
55,270
-0.00(-8.00%)
Dec 05, 2023
0.0450
0.0500
0.0380
0.0500
130,487
+0.00(+0.40%)
Dec 04, 2023
0.0378
0.0498
0.0314
0.0498
90,828
+0.01(+22.06%)
Dec 01, 2023
0.0302
0.0494
0.0302
0.0408
30,968
+0.00(+11.78%)
Nov 30, 2023
0.0496
0.0496
0.0365
0.0365
9,170
-0.01(-24.90%)
Nov 29, 2023
0.0499
0.0499
0.0401
0.0486
83,075
-0.00(-2.80%)
Nov 28, 2023
0.0303
0.0500
0.0301
0.0500
161,361
+0.02(+46.20%)
Nov 27, 2023
0.0400
0.0400
0.0315
0.0342
46,701
-0.00(-5.79%)
Nov 24, 2023
0.0398
0.0399
0.0291
0.0363
110,927
-0.00(-9.02%)
Nov 22, 2023
0.0399
0.0399
0.0398
0.0399
3,044
+0.00(+0.25%)
Nov 21, 2023
0.0321
0.0399
0.0320
0.0398
45,012
+0.00(+13.07%)
Nov 20, 2023
0.0370
0.0400
0.0334
0.0352
36,178
-0.00(-12.00%)
Nov 17, 2023
0.0329
0.0400
0.0290
0.0400
42,645
+0.00(+0.00%)
Nov 16, 2023
0.0370
0.0400
0.0298
0.0400
65,253
+0.01(+18.34%)
Nov 15, 2023
0.0370
0.0400
0.0267
0.0338
408,690
-0.00(-8.65%)
Nov 14, 2023
0.0400
0.0400
0.0308
0.0370
36,265
-0.00(-7.50%)
Nov 13, 2023
0.0370
0.0400
0.0363
0.0400
3,925
+0.00(+0.00%)
Nov 10, 2023
0.0402
0.0402
0.0350
0.0400
32,219
-0.00(-8.47%)
Nov 09, 2023
0.0437
0.0437
0.0437
0.0437
2,050
+0.00(+0.23%)
Nov 08, 2023
0.0350
0.0436
0.0333
0.0436
88,000
+0.00(+1.40%)
Nov 07, 2023
0.0351
0.0437
0.0276
0.0430
93,846
-0.00(-2.27%)
Nov 06, 2023
0.0440
0.0440
0.0440
0.0440
749
+0.00(+3.53%)
Nov 02, 2023
0.0425
0
-0.00(-5.56%)
Nov 01, 2023
0.0401
0.0450
0.0363
0.0450
29,039
-0.00(-0.22%)
Oct 31, 2023
0.0451
0.0451
0.0451
0.0451
200
+0.01(+12.75%)
Oct 30, 2023
0.0438
0.0499
0.0400
0.0400
21,526
-0.00(-6.98%)
Oct 27, 2023
0.0400
0.0499
0.0400
0.0430
20,907
-0.01(-14.00%)
Oct 25, 2023
0.0500
0
+0.00(+4.17%)
Oct 24, 2023
0.0420
0.0499
0.0401
0.0480
28,479
+0.01(+11.63%)
Oct 23, 2023
0.0470
0.0470
0.0430
0.0430
32,522
-0.01(-10.42%)
Oct 20, 2023
0.0450
0.0499
0.0450
0.0480
13,750
-0.00(-4.00%)
Oct 19, 2023
0.0450
0.0500
0.0450
0.0500
14,942
+0.01(+11.11%)
Oct 18, 2023
0.0450
0.0450
0.0450
0.0450
35,691
-0.01(-10.00%)
Oct 17, 2023
0.0475
0.0500
0.0465
0.0500
2,450
+0.00(+0.00%)
Oct 16, 2023
0.0589
0.0589
0.0450
0.0500
30,313
-0.01(-15.11%)
Oct 13, 2023
0.0506
0.0589
0.0506
0.0589
1,288
+0.00(+3.33%)
Oct 11, 2023
0.0570
115
-0.00(-1.72%)
Oct 10, 2023
0.0545
0.0580
0.0501
0.0580
5,650
+0.00(+6.42%)
Oct 09, 2023
0.0545
0.0545
0.0545
0.0545
2,350
+0.01(+14.98%)
Oct 05, 2023
0.0474
5,084
-0.00(-8.85%)
Oct 03, 2023
0.0520
0
+0.00(+4.00%)
Oct 02, 2023
0.0500
0.0589
0.0500
0.0500
106,549
-0.01(-15.11%)
Sep 29, 2023
0.0499
0.0589
0.0499
0.0589
34,000
+0.01(+25.32%)
Sep 28, 2023
0.0451
0.0498
0.0451
0.0470
2,800
-0.00(-5.81%)
Sep 27, 2023
0.0452
0.0499
0.0451
0.0499
34,371
+0.00(+5.05%)
Sep 26, 2023
0.0499
0.0499
0.0475
0.0475
6,657
-0.00(-4.81%)
Sep 25, 2023
0.0471
0.0499
0.0499
0.0499
28,435
-0.00(-0.20%)
Sep 22, 2023
0.0452
0.0549
0.0451
0.0500
111,676
-0.00(-9.09%)
Sep 21, 2023
0.0550
0.0550
0.0451
0.0550
25,926
+0.00(+0.00%)
Sep 20, 2023
0.0510
0.0550
0.0476
0.0550
8,615
+0.00(+9.78%)
Sep 19, 2023
0.0500
0.0549
0.0470
0.0501
49,060
-0.00(-8.91%)
Sep 18, 2023
0.0560
0.0590
0.0500
0.0550
10,312
+0.00(+7.21%)
Sep 15, 2023
0.0550
0.0578
0.0513
0.0513
14,524
-0.00(-5.00%)
Sep 14, 2023
0.0745
0.0745
0.0480
0.0540
185,524
-0.01(-20.12%)
Sep 13, 2023
0.0470
0.0676
0.0470
0.0676
42,950
+0.00(+0.90%)
Sep 12, 2023
0.0600
0.0670
0.0475
0.0670
195,830
+0.01(+27.62%)
Sep 11, 2023
0.0805
0.0900
0.0479
0.0525
1,725,930
-0.03(-38.24%)
Sep 08, 2023
0.0800
0.0850
0.0725
0.0850
35,170
+0.01(+19.72%)
Sep 07, 2023
0.0701
0.0800
0.0700
0.0710
52,900
-0.00(-5.33%)
Sep 06, 2023
0.0788
0.0825
0.0750
0.0750
9,893
-0.01(-9.09%)
Sep 05, 2023
0.0850
0.0850
0.0773
0.0825
34,200
-0.00(-1.20%)
Sep 01, 2023
0.0700
0.0850
0.0700
0.0835
67,295
+0.01(+11.33%)
Aug 31, 2023
0.0755
0.0800
0.0700
0.0750
37,025
+0.00(+1.35%)
Aug 30, 2023
0.0605
0.0800
0.0605
0.0740
96,214
-0.00(-1.33%)
Aug 29, 2023
0.0638
0.0750
0.0638
0.0750
23,900
+0.00(+7.14%)
Aug 28, 2023
0.0750
0.0750
0.0644
0.0700
24,950
-0.00(-6.67%)
Aug 25, 2023
0.0800
0.0800
0.0638
0.0750
24,466
+0.01(+15.38%)
Aug 24, 2023
0.0600
0.0650
0.0593
0.0650
1,300
+0.00(+0.00%)
Aug 23, 2023
0.0700
0.0700
0.0593
0.0650
29,400
-0.00(-7.01%)
Aug 21, 2023
0.0699
72
+0.01(+9.22%)
Aug 18, 2023
0.0722
0.0800
0.0640
0.0640
2,600
-0.01(-14.67%)
Aug 17, 2023
0.0650
0.0750
0.0650
0.0750
30,350
+0.00(+7.14%)
Aug 16, 2023
0.0725
0.0800
0.0600
0.0700
27,823
+0.01(+16.86%)
Aug 15, 2023
0.0557
0.0700
0.0453
0.0599
133,173
-0.01(-7.85%)
Aug 14, 2023
0.0536
0.0650
0.0536
0.0650
1,734
+0.00(+1.56%)
Aug 11, 2023
0.0640
0.0650
0.0586
0.0640
46,500
-0.00(-1.08%)
Aug 10, 2023
0.0523
0.0700
0.0511
0.0647
139,750
-0.00(-6.91%)
Aug 09, 2023
0.0600
0.0695
0.0470
0.0695
98,467
+0.01(+26.36%)
Aug 08, 2023
0.0800
0.0800
0.0451
0.0550
347,939
-0.03(-35.22%)
Aug 07, 2023
0.0675
0.0880
0.0675
0.0849
17,175
-0.00(-4.07%)
Aug 04, 2023
0.0900
0.0900
0.0680
0.0885
44,050
+0.01(+12.03%)
Aug 03, 2023
0.0840
0.0900
0.0759
0.0790
19,937
-0.01(-5.95%)
Aug 02, 2023
0.0845
0.0845
0.0667
0.0840
42,920
+0.00(+0.00%)
Aug 01, 2023
0.0840
0.0840
0.0840
0.0840
1,075
-0.00(-0.47%)
Jul 31, 2023
0.0651
0.0950
0.0575
0.0844
77,819
+0.01(+17.22%)
Jul 28, 2023
0.0750
0.0838
0.0600
0.0720
143,800
-0.01(-13.36%)
Jul 27, 2023
0.0900
0.1020
0.0750
0.0831
91,825
-0.01(-12.53%)
Jul 26, 2023
0.0800
0.1020
0.0710
0.0950
74,799
+0.03(+46.15%)
Jul 25, 2023
0.0674
0.0674
0.0650
0.0650
32,401
-0.00(-3.85%)
Jul 24, 2023
0.0450
0.0745
0.0450
0.0676
50,745
-0.00(-2.73%)
Jul 21, 2023
0.0890
0.0890
0.0695
0.0695
1,376
+0.01(+8.59%)
Jul 20, 2023
0.1170
0.1170
0.0640
0.0640
123,958
-0.01(-8.57%)
Jul 19, 2023
0.0600
0.1200
0.0573
0.0700
79,390
+0.01(+8.53%)
Jul 18, 2023
0.0476
0.0704
0.0476
0.0645
34,174
+0.01(+24.04%)
Jul 17, 2023
0.0510
0.0520
0.0498
0.0520
58,024
+0.00(+3.17%)
Jul 14, 2023
0.0500
0.0520
0.0480
0.0504
131,934
+0.00(+6.78%)
Jul 13, 2023
0.0499
0.0500
0.0443
0.0472
146,122
-0.00(-1.67%)
Jul 12, 2023
0.0464
0.0480
0.0351
0.0480
285,365
+0.01(+17.65%)
Jul 11, 2023
0.0435
0.0465
0.0351
0.0408
56,113
-0.01(-12.26%)
Jul 10, 2023
0.0438
0.0471
0.0390
0.0465
70,350
+0.01(+13.41%)
Jul 07, 2023
0.0420
0.0450
0.0410
0.0410
11,950
-0.00(-8.89%)
Jul 06, 2023
0.0438
0.0450
0.0420
0.0450
63,994
+0.00(+4.65%)
Jul 05, 2023
0.0479
0.0479
0.0400
0.0430
15,347
+0.00(+3.37%)
Jul 03, 2023
0.0415
0.0416
0.0400
0.0416
55,000
-0.00(-7.56%)
Jun 30, 2023
0.0430
0.0489
0.0430
0.0450
26,925
+0.00(+0.22%)
Jun 29, 2023
0.0489
0.0489
0.0437
0.0449
1,334
-0.00(-1.32%)
Jun 28, 2023
0.0405
0.0455
0.0400
0.0455
58,525
+0.00(+1.11%)
Jun 27, 2023
0.0355
0.0450
0.0355
0.0450
247,900
+0.00(+3.45%)
Jun 26, 2023
0.0400
0.0435
0.0395
0.0435
30,550
-0.00(-3.12%)
Jun 23, 2023
0.0410
0.0449
0.0410
0.0449
473
+0.00(+0.22%)
Jun 21, 2023
0.0448
103
+0.00(+5.41%)
Jun 20, 2023
0.0391
0.0425
0.0382
0.0425
30,300
-0.01(-13.09%)
Jun 16, 2023
0.0420
0.0489
0.0416
0.0489
125,132
+0.00(+0.00%)
Jun 15, 2023
0.0489
0.0489
0.0365
0.0489
70,110
+0.01(+14.52%)
Jun 14, 2023
0.0453
0.0489
0.0410
0.0427
28,151
-0.00(-7.17%)
Jun 13, 2023
0.0380
0.0460
0.0376
0.0460
145,281
+0.01(+21.05%)
Jun 12, 2023
0.0380
0.0525
0.0350
0.0380
512,659
-0.01(-27.62%)
Jun 09, 2023
0.0525
0.0525
0.0525
0.0525
686
+0.00(+0.00%)
Jun 08, 2023
0.0415
0.0525
0.0415
0.0525
41,246
-0.00(-4.37%)
Jun 07, 2023
0.0480
0.0549
0.0411
0.0549
994
-0.00(-4.85%)
Jun 06, 2023
0.0577
0.0577
0.0401
0.0577
78,820
+0.01(+21.47%)
Jun 05, 2023
0.0475
0.0535
0.0475
0.0475
8,945
+0.00(+5.56%)
Jun 02, 2023
0.0489
0.0535
0.0420
0.0450
2,487
-0.01(-15.09%)
Jun 01, 2023
0.0421
0.0535
0.0400
0.0530
29,052
+0.01(+16.74%)
May 31, 2023
0.0401
0.0507
0.0401
0.0454
4,806
-0.01(-10.45%)
May 30, 2023
0.0507
0.0507
0.0507
0.0507
2,161
-0.00(-1.17%)
May 25, 2023
0.0513
958
-0.00(-5.00%)
May 24, 2023
0.0475
0.0575
0.0400
0.0540
208,300
-0.01(-10.00%)
May 23, 2023
0.0600
0.0600
0.0511
0.0600
1,612
+0.00(+7.14%)
May 22, 2023
0.0560
0.0600
0.0560
0.0560
43,705
+0.00(+1.82%)
May 19, 2023
0.0496
0.0550
0.0483
0.0550
154,778
+0.00(+4.76%)
May 18, 2023
0.0537
0.0568
0.0451
0.0525
248,980
-0.00(-4.20%)
May 17, 2023
0.0528
0.0568
0.0500
0.0548
103,877
+0.00(+2.81%)
May 16, 2023
0.0493
0.0535
0.0478
0.0533
73,584
+0.00(+6.81%)
May 15, 2023
0.0519
0.0519
0.0499
0.0499
3,200
-0.00(-3.85%)
May 12, 2023
0.0491
0.0519
0.0460
0.0519
7,186
+0.00(+5.49%)
May 11, 2023
0.0519
0.0519
0.0492
0.0492
1,659
+0.00(+0.41%)
May 10, 2023
0.0490
0.0539
0.0468
0.0490
35,515
-0.01(-10.58%)
May 09, 2023
0.0548
0.0548
0.0425
0.0548
10,061
+0.01(+13.46%)
May 08, 2023
0.0403
0.0483
0.0402
0.0483
22,115
-0.00(-1.43%)
May 05, 2023
0.0548
0.0549
0.0388
0.0490
164,491
-0.00(-0.20%)
May 04, 2023
0.0549
0.0549
0.0491
0.0491
40,549
+0.00(+1.24%)
May 03, 2023
0.0502
0.0502
0.0470
0.0485
99,205
+0.00(+3.63%)
May 02, 2023
0.0462
0.0520
0.0450
0.0468
61,123
-0.01(-10.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.